KissMeData/064800/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,194000,1326416550,3060,3060,3060,3060,2100
20240621,193900,1326416550,3060,3060,3060,3060,0
20240621,193800,1326416550,3060,3060,3060,3060,0
20240621,193700,1326416550,3060,3060,3060,3060,0
20240621,193600,1326416550,3060,3060,3060,3060,0
20240621,193500,1326416550,3060,3060,3060,3060,0
20240621,193400,1326416550,3060,3060,3060,3060,0
20240621,193300,1326416550,3060,3060,3060,3060,0
20240621,193200,1326416550,3060,3060,3060,3060,0
20240621,193100,1326416550,3060,3060,3060,3060,0
20240621,193000,1326416550,3060,3060,3060,3060,0
20240621,192900,1326416550,3060,3060,3060,3060,0
20240621,192800,1326416550,3060,3060,3060,3060,0
20240621,192700,1326416550,3060,3060,3060,3060,0
20240621,192600,1326416550,3060,3060,3060,3060,0
20240621,192500,1326416550,3060,3060,3060,3060,0
20240621,192400,1326416550,3060,3060,3060,3060,0
20240621,192300,1326416550,3060,3060,3060,3060,0
20240621,192200,1326416550,3060,3060,3060,3060,0
20240621,192100,1326416550,3060,3060,3060,3060,0
20240621,192000,1326416550,3060,3060,3060,3060,0
20240621,191900,1326416550,3060,3060,3060,3060,0
20240621,191800,1326416550,3060,3060,3060,3060,0
20240621,191700,1326416550,3060,3060,3060,3060,0
20240621,191600,1326416550,3060,3060,3060,3060,0
20240621,191500,1326416550,3060,3060,3060,3060,0
20240621,191400,1326416550,3060,3060,3060,3060,0
20240621,191300,1326416550,3060,3060,3060,3060,0
20240621,191200,1326416550,3060,3060,3060,3060,0
20240621,191100,1326416550,3060,3060,3060,3060,0
20240621,191000,1326416550,3060,3060,3060,3060,2100
20240621,190900,1326416550,3060,3060,3060,3060,0
20240621,190800,1326416550,3060,3060,3060,3060,0
20240621,190700,1326416550,3060,3060,3060,3060,0
20240621,190600,1326416550,3060,3060,3060,3060,0
20240621,190500,1326416550,3060,3060,3060,3060,0
20240621,190400,1326416550,3060,3060,3060,3060,0
20240621,190300,1326416550,3060,3060,3060,3060,0
20240621,190200,1326416550,3060,3060,3060,3060,0
20240621,190100,1326416550,3060,3060,3060,3060,0
20240621,190000,1326416550,3060,3060,3060,3060,0
20240621,185900,1326416550,3060,3060,3060,3060,0
20240621,185800,1326416550,3060,3060,3060,3060,0
20240621,185700,1326416550,3060,3060,3060,3060,0
20240621,185600,1326416550,3060,3060,3060,3060,0
20240621,185500,1326416550,3060,3060,3060,3060,0
20240621,185400,1326416550,3060,3060,3060,3060,0
20240621,185300,1326416550,3060,3060,3060,3060,0
20240621,185200,1326416550,3060,3060,3060,3060,0
20240621,185100,1326416550,3060,3060,3060,3060,0
20240621,185000,1326416550,3060,3060,3060,3060,0
20240621,184900,1326416550,3060,3060,3060,3060,0
20240621,184800,1326416550,3060,3060,3060,3060,0
20240621,184700,1326416550,3060,3060,3060,3060,0
20240621,184600,1326416550,3060,3060,3060,3060,0
20240621,184500,1326416550,3060,3060,3060,3060,0
20240621,184400,1326416550,3060,3060,3060,3060,0
20240621,184300,1326416550,3060,3060,3060,3060,0
20240621,184200,1326416550,3060,3060,3060,3060,0
20240621,184100,1326416550,3060,3060,3060,3060,0
20240621,184000,1326416550,3060,3060,3060,3060,2100
20240621,183900,1326416550,3060,3060,3060,3060,0
20240621,183800,1326416550,3060,3060,3060,3060,0
20240621,183700,1326416550,3060,3060,3060,3060,0
20240621,183600,1326416550,3060,3060,3060,3060,0
20240621,183500,1326416550,3060,3060,3060,3060,0
20240621,183400,1326416550,3060,3060,3060,3060,0
20240621,183300,1326416550,3060,3060,3060,3060,0
20240621,183200,1326416550,3060,3060,3060,3060,0
20240621,183100,1326416550,3060,3060,3060,3060,0
20240621,183000,1326416550,3060,3060,3060,3060,0
20240621,182900,1326416550,3060,3060,3060,3060,0
20240621,182800,1326416550,3060,3060,3060,3060,0
20240621,182700,1326416550,3060,3060,3060,3060,0
20240621,182600,1326416550,3060,3060,3060,3060,0
20240621,182500,1326416550,3060,3060,3060,3060,0
20240621,182400,1326416550,3060,3060,3060,3060,0
20240621,182300,1326416550,3060,3060,3060,3060,0
20240621,182200,1326416550,3060,3060,3060,3060,0
20240621,182100,1326416550,3060,3060,3060,3060,0
20240621,182000,1326416550,3060,3060,3060,3060,0
20240621,181900,1326416550,3060,3060,3060,3060,0
20240621,181800,1326416550,3060,3060,3060,3060,0
20240621,181700,1326416550,3060,3060,3060,3060,0
20240621,181600,1326416550,3060,3060,3060,3060,0
20240621,181500,1326416550,3060,3060,3060,3060,0
20240621,181400,1326416550,3060,3060,3060,3060,0
20240621,181300,1326416550,3060,3060,3060,3060,0
20240621,181200,1326416550,3060,3060,3060,3060,0
20240621,181100,1326416550,3060,3060,3060,3060,0
20240621,181000,1326416550,3060,3060,3060,3060,2100
20240621,180900,1326416550,3060,3060,3060,3060,0
20240621,180800,1326416550,3060,3060,3060,3060,0
20240621,180700,1326416550,3060,3060,3060,3060,0
20240621,180600,1326416550,3060,3060,3060,3060,0
20240621,180500,1326416550,3060,3060,3060,3060,0
20240621,180400,1326416550,3060,3060,3060,3060,0
20240621,180300,1326416550,3060,3060,3060,3060,0
20240621,180200,1326416550,3060,3060,3060,3060,0
20240621,180100,1326416550,3060,3060,3060,3060,0
20240621,180000,1326416550,3060,3060,3060,3060,0
20240621,175900,1326416550,3060,3060,3060,3060,0
20240621,175800,1326416550,3060,3060,3060,3060,0
20240621,175700,1326416550,3060,3060,3060,3060,0
20240621,175600,1326416550,3060,3060,3060,3060,0
20240621,175500,1326416550,3060,3060,3060,3060,0
20240621,175400,1326416550,3060,3060,3060,3060,0
20240621,175300,1326416550,3060,3060,3060,3060,0
20240621,175200,1326416550,3060,3060,3060,3060,0
20240621,175100,1326416550,3060,3060,3060,3060,0
20240621,175000,1326416550,3060,3060,3060,3060,0
20240621,174900,1326416550,3060,3060,3060,3060,0
20240621,174800,1326416550,3060,3060,3060,3060,0
20240621,174700,1326416550,3060,3060,3060,3060,0
20240621,174600,1326416550,3060,3060,3060,3060,0
20240621,174500,1326416550,3060,3060,3060,3060,0
20240621,174400,1326416550,3060,3060,3060,3060,0
20240621,174300,1326416550,3060,3060,3060,3060,0
20240621,174200,1326416550,3060,3060,3060,3060,0
20240621,174100,1326416550,3060,3060,3060,3060,0
20240621,174000,1326416550,3060,3060,3060,3060,2100
20240621,173900,1326416550,3060,3060,3060,3060,0
20240621,173800,1326416550,3060,3060,3060,3060,0
20240621,173700,1326416550,3060,3060,3060,3060,0
20240621,173600,1326416550,3060,3060,3060,3060,0
20240621,173500,1326416550,3060,3060,3060,3060,0
20240621,173400,1326416550,3060,3060,3060,3060,0
20240621,173300,1326416550,3060,3060,3060,3060,0
20240621,173200,1326416550,3060,3060,3060,3060,0
20240621,173100,1326416550,3060,3060,3060,3060,0
20240621,173000,1326416550,3060,3060,3060,3060,0
20240621,172900,1326416550,3060,3060,3060,3060,0
20240621,172800,1326416550,3060,3060,3060,3060,0
20240621,172700,1326416550,3060,3060,3060,3060,0
20240621,172600,1326416550,3060,3060,3060,3060,0
20240621,172500,1326416550,3060,3060,3060,3060,0
20240621,172400,1326416550,3060,3060,3060,3060,0
20240621,172300,1326416550,3060,3060,3060,3060,0
20240621,172200,1326416550,3060,3060,3060,3060,0
20240621,172100,1326416550,3060,3060,3060,3060,0
20240621,172000,1326416550,3060,3060,3060,3060,0
20240621,171900,1326416550,3060,3060,3060,3060,0
20240621,171800,1326416550,3060,3060,3060,3060,0
20240621,171700,1326416550,3060,3060,3060,3060,0
20240621,171600,1326416550,3060,3060,3060,3060,0
20240621,171500,1326416550,3060,3060,3060,3060,0
20240621,171400,1326416550,3060,3060,3060,3060,0
20240621,171300,1326416550,3060,3060,3060,3060,0
20240621,171200,1326416550,3060,3060,3060,3060,0
20240621,171100,1326416550,3060,3060,3060,3060,0
20240621,171000,1326416550,3060,3060,3060,3060,2100
20240621,170900,1326416550,3060,3060,3060,3060,0
20240621,170800,1326416550,3060,3060,3060,3060,0
20240621,170700,1326416550,3060,3060,3060,3060,0
20240621,170600,1326416550,3060,3060,3060,3060,0
20240621,170500,1326416550,3060,3060,3060,3060,0
20240621,170400,1326416550,3060,3060,3060,3060,0
20240621,170300,1326416550,3060,3060,3060,3060,0
20240621,170200,1326416550,3060,3060,3060,3060,0
20240621,170100,1326416550,3060,3060,3060,3060,0
20240621,170000,1326416550,3060,3060,3060,3060,0
20240621,165900,1326416550,3060,3060,3060,3060,0
20240621,165800,1326416550,3060,3060,3060,3060,0
20240621,165700,1326416550,3060,3060,3060,3060,0
20240621,165600,1326416550,3060,3060,3060,3060,0
20240621,165500,1326416550,3060,3060,3060,3060,0
20240621,165400,1326416550,3060,3060,3060,3060,0
20240621,165300,1326416550,3060,3060,3060,3060,0
20240621,165200,1326416550,3060,3060,3060,3060,0
20240621,165100,1326416550,3060,3060,3060,3060,0
20240621,165000,1326416550,3060,3060,3060,3060,0
20240621,164900,1326416550,3060,3060,3060,3060,0
20240621,164800,1326416550,3060,3060,3060,3060,0
20240621,164700,1326416550,3060,3060,3060,3060,0
20240621,164600,1326416550,3060,3060,3060,3060,0
20240621,164500,1326416550,3060,3060,3060,3060,0
20240621,164400,1326416550,3060,3060,3060,3060,0
20240621,164300,1326416550,3060,3060,3060,3060,0
20240621,164200,1326416550,3060,3060,3060,3060,0
20240621,164100,1326416550,3060,3060,3060,3060,0
20240621,164000,1326416550,3060,3060,3060,3060,2100
20240621,163900,1326416550,3060,3060,3060,3060,0
20240621,163800,1326416550,3060,3060,3060,3060,0
20240621,163700,1326416550,3060,3060,3060,3060,0
20240621,163600,1326416550,3060,3060,3060,3060,0
20240621,163500,1326416550,3060,3060,3060,3060,0
20240621,163400,1326416550,3060,3060,3060,3060,0
20240621,163300,1326416550,3060,3060,3060,3060,0
20240621,163200,1326416550,3060,3060,3060,3060,0
20240621,163100,1326416550,3060,3060,3060,3060,0
20240621,163000,1326416550,3060,3060,3060,3060,0
20240621,162900,1326416550,3060,3060,3060,3060,0
20240621,162800,1326416550,3060,3060,3060,3060,0
20240621,162700,1326416550,3060,3060,3060,3060,0
20240621,162600,1326416550,3060,3060,3060,3060,0
20240621,162500,1326416550,3060,3060,3060,3060,0
20240621,162400,1326416550,3060,3060,3060,3060,0
20240621,162300,1326416550,3060,3060,3060,3060,0
20240621,162200,1326416550,3060,3060,3060,3060,0
20240621,162100,1326416550,3060,3060,3060,3060,0
20240621,162000,1326416550,3060,3060,3060,3060,0
20240621,161900,1326416550,3060,3060,3060,3060,0
20240621,161800,1326416550,3060,3060,3060,3060,0
20240621,161700,1326416550,3060,3060,3060,3060,0
20240621,161600,1326416550,3060,3060,3060,3060,0
20240621,161500,1326416550,3060,3060,3060,3060,0
20240621,161400,1326416550,3060,3060,3060,3060,0
20240621,161300,1326416550,3060,3060,3060,3060,0
20240621,161200,1326416550,3060,3060,3060,3060,0
20240621,161100,1326416550,3060,3060,3060,3060,0
20240621,161000,1326416550,3060,3060,3060,3060,2100
20240621,160900,1326416550,3060,3060,3060,3060,0
20240621,160800,1326416550,3060,3060,3060,3060,0
20240621,160700,1326416550,3060,3060,3060,3060,0
20240621,160600,1326416550,3060,3060,3060,3060,0
20240621,160500,1326416550,3060,3060,3060,3060,0
20240621,160400,1326416550,3060,3060,3060,3060,0
20240621,160300,1326416550,3060,3060,3060,3060,0
20240621,160200,1326416550,3060,3060,3060,3060,0
20240621,160100,1326416550,3060,3060,3060,3060,0
20240621,160000,1326416550,3060,3060,3060,3060,0
20240621,155900,1326416550,3060,3060,3060,3060,0
20240621,155800,1326416550,3060,3060,3060,3060,0
20240621,155700,1326416550,3060,3060,3060,3060,0
20240621,155600,1326416550,3060,3060,3060,3060,0
20240621,155500,1326416550,3060,3060,3060,3060,0
20240621,155400,1326416550,3060,3060,3060,3060,0
20240621,155300,1326416550,3060,3060,3060,3060,0
20240621,155200,1326416550,3060,3060,3060,3060,0
20240621,155100,1326416550,3060,3060,3060,3060,0
20240621,155000,1326416550,3060,3060,3060,3060,0
20240621,154900,1326416550,3060,3060,3060,3060,0
20240621,154800,1326416550,3060,3060,3060,3060,0
20240621,154700,1326416550,3060,3060,3060,3060,0
20240621,154600,1326416550,3060,3060,3060,3060,0
20240621,154500,1326416550,3060,3060,3060,3060,0
20240621,154400,1326416550,3060,3060,3060,3060,0
20240621,154300,1326416550,3060,3060,3060,3060,0
20240621,154200,1326416550,3060,3060,3060,3060,0
20240621,154100,1326416550,3060,3060,3060,3060,0
20240621,154000,1326416550,3060,3060,3060,3060,2100
20240621,153900,1326416550,3060,3060,3060,3060,0
20240621,153800,1326416550,3060,3060,3060,3060,0
20240621,153700,1326416550,3060,3060,3060,3060,0
20240621,153600,1326416550,3060,3060,3060,3060,0
20240621,153500,1326416550,3060,3060,3060,3060,0
20240621,153400,1326416550,3060,3060,3060,3060,0
20240621,153300,1326416550,3060,3060,3060,3060,0
20240621,153200,1326416550,3060,3060,3060,3060,0
20240621,153100,1326416550,3060,3060,3060,3060,0
20240621,153000,1326416550,3060,3060,3060,3060,2100
20240621,152900,1319990550,3060,3060,3060,3060,0
20240621,152800,1319990550,3060,3060,3060,3060,0
20240621,152700,1319990550,3060,3060,3060,3060,0
20240621,152600,1319990550,3060,3060,3060,3060,0
20240621,152500,1319990550,3060,3060,3060,3060,0
20240621,152400,1319990550,3060,3060,3060,3060,0
20240621,152300,1319990550,3060,3060,3060,3060,0
20240621,152200,1319990550,3060,3060,3060,3060,0
20240621,152100,1319990550,3060,3060,3060,3060,0
20240621,152000,1319990550,3060,3060,3060,3060,0
20240621,151900,1319990550,3060,3070,3070,3060,52
20240621,151800,1319830970,3070,3070,3070,3070,18
20240621,151700,1319775710,3070,3060,3070,3060,37
20240621,151600,1319662310,3060,3060,3060,3060,131
20240621,151500,1319261450,3060,3055,3060,3055,245
20240621,151400,1318511790,3060,3060,3060,3060,1243
20240621,151300,1314708210,3065,3065,3065,3065,0
20240621,151200,1314708210,3065,3065,3065,3060,32
20240621,151100,1314610275,3060,3060,3065,3055,4530
20240621,151000,1300752210,3065,3060,3065,3060,1434
20240621,150900,1296364160,3065,3065,3065,3065,10
20240621,150800,1296333510,3065,3070,3070,3060,701
20240621,150700,1294185445,3075,3075,3075,3075,32
20240621,150600,1294087045,3080,3080,3080,3080,1
20240621,150500,1294083965,3065,3065,3080,3065,818
20240621,150400,1291576780,3080,3070,3080,3070,339
20240621,150300,1290535940,3080,3080,3080,3080,52
20240621,150200,1290375780,3080,3080,3080,3080,0
20240621,150100,1290375780,3080,3080,3080,3080,500
20240621,150000,1288835780,3080,3075,3080,3075,862
20240621,145900,1286182365,3075,3075,3075,3075,50
20240621,145800,1286028615,3075,3075,3075,3060,54
20240621,145700,1285862610,3075,3065,3075,3060,327
20240621,145600,1284861720,3070,3075,3080,3070,114
20240621,145500,1284511125,3080,3075,3080,3075,2
20240621,145400,1284504970,3080,3075,3080,3075,28
20240621,145300,1284418800,3080,3075,3080,3075,7796
20240621,145200,1260433345,3075,3075,3075,3075,1
20240621,145100,1260430270,3075,3070,3075,3070,2
20240621,145000,1260424125,3075,3075,3075,3075,0
20240621,144900,1260424125,3075,3075,3075,3075,1
20240621,144800,1260421050,3055,3055,3055,3055,1
20240621,144700,1260417995,3075,3065,3075,3065,10226
20240621,144600,1229074175,3065,3065,3070,3060,5448
20240621,144500,1212359140,3065,3055,3065,3055,461
20240621,144400,1210948525,3055,3055,3055,3055,3253
20240621,144300,1201010610,3055,3065,3065,3055,54
20240621,144200,1200845600,3060,3065,3065,3060,2303
20240621,144100,1193798405,3065,3060,3065,3060,4
20240621,144000,1193786155,3055,3055,3055,3055,1000
20240621,143900,1190731155,3055,3055,3055,3055,11
20240621,143800,1190697550,3065,3060,3065,3055,3002
20240621,143700,1181522225,3065,3060,3065,3060,46
20240621,143600,1181381260,3060,3060,3060,3060,3
20240621,143500,1181372080,3065,3070,3070,3065,11
20240621,143400,1181338335,3070,3055,3070,3055,84
20240621,143300,1181081600,3055,3055,3055,3055,10
20240621,143200,1181051050,3070,3055,3070,3055,17265
20240621,143100,1128293965,3055,3055,3055,3050,516
20240621,143000,1126717610,3055,3055,3055,3055,100
20240621,142900,1126412110,3055,3050,3055,3050,430
20240621,142800,1125100605,3050,3055,3055,3050,9074
20240621,142700,1097406770,3055,3055,3055,3055,363
20240621,142600,1096297805,3060,3060,3060,3060,0
20240621,142500,1096297805,3060,3060,3065,3060,3066
20240621,142400,1086915745,3060,3060,3060,3060,0
20240621,142300,1086915745,3060,3060,3060,3060,1862
20240621,142200,1081218025,3065,3060,3065,3060,201
20240621,142100,1080602960,3070,3065,3070,3065,718
20240621,142000,1078399760,3070,3065,3070,3065,5
20240621,141900,1078384430,3065,3065,3065,3065,1000
20240621,141800,1075319430,3065,3070,3070,3060,6021
20240621,141700,1056886420,3065,3065,3065,3065,0
20240621,141600,1056886420,3065,3070,3070,3065,34
20240621,141500,1056782185,3070,3070,3070,3070,11
20240621,141400,1056748415,3070,3070,3070,3070,0
20240621,141300,1056748415,3070,3070,3075,3070,8271
20240621,141200,1031356435,3070,3070,3075,3070,173
20240621,141100,1030825310,3075,3075,3075,3070,52
20240621,141000,1030665660,3080,3080,3080,3080,0
20240621,140900,1030665660,3080,3075,3080,3070,1691
20240621,140800,1025467280,3080,3080,3080,3080,3083
20240621,140700,1015971640,3080,3080,3080,3075,321
20240621,140600,1014984460,3075,3075,3080,3075,172
20240621,140500,1014455555,3080,3070,3080,3070,2048
20240621,140400,1008159945,3070,3070,3070,3070,919
20240621,140300,1005338615,3070,3070,3070,3070,1
20240621,140200,1005335545,3070,3065,3070,3065,5
20240621,140100,1005320210,3070,3070,3070,3070,50
20240621,140000,1005166710,3075,3075,3075,3075,0
20240621,135900,1005166710,3075,3075,3075,3075,30
20240621,135800,1005074460,3075,3065,3075,3065,1025
20240621,135700,1001927620,3070,3070,3070,3070,745
20240621,135600,999640470,3070,3060,3070,3060,5
20240621,135500,999625160,3070,3070,3070,3070,1
20240621,135400,999622090,3070,3070,3070,3070,325
20240621,135300,998624340,3070,3070,3070,3060,893
20240621,135200,995888430,3070,3070,3070,3070,1
20240621,135100,995885360,3065,3065,3070,3065,101
20240621,135000,995575790,3065,3065,3065,3065,78
20240621,134900,995336720,3060,3060,3060,3060,10
20240621,134800,995306120,3060,3060,3060,3060,1
20240621,134700,995303060,3070,3070,3070,3070,10
20240621,134600,995272360,3070,3065,3070,3060,3002
20240621,134500,986086225,3070,3070,3070,3070,1
20240621,134400,986083155,3080,3080,3080,3080,0
20240621,134300,986083155,3080,3080,3080,3080,0
20240621,134200,986083155,3080,3080,3080,3080,10
20240621,134100,986052355,3080,3080,3080,3080,2
20240621,134000,986046195,3080,3080,3080,3080,50
20240621,133900,985892195,3080,3080,3080,3080,0
20240621,133800,985892195,3080,3075,3080,3075,35
20240621,133700,985784565,3075,3070,3080,3070,1428
20240621,133600,981393465,3070,3070,3070,3070,1
20240621,133500,981390395,3065,3065,3065,3065,10
20240621,133400,981359745,3080,3080,3080,3080,0
20240621,133300,981359745,3080,3080,3080,3080,0
20240621,133200,981359745,3080,3080,3080,3080,1
20240621,133100,981356665,3080,3080,3080,3080,0
20240621,133000,981356665,3080,3080,3080,3075,4
20240621,132900,981344350,3060,3060,3080,3060,72
20240621,132800,981124010,3075,3065,3075,3065,2048
20240621,132700,974832000,3065,3065,3065,3065,0
20240621,132600,974832000,3065,3065,3065,3065,1
20240621,132500,974828935,3065,3065,3065,3065,21
20240621,132400,974764570,3065,3065,3065,3065,337
20240621,132300,973731665,3075,3065,3075,3065,730
20240621,132200,971493405,3075,3075,3075,3075,0
20240621,132100,971493405,3075,3065,3075,3060,2001
20240621,132000,965369940,3080,3065,3080,3065,3001
20240621,131900,956171860,3080,3080,3080,3080,0
20240621,131800,956171860,3080,3060,3080,3060,1680
20240621,131700,951023965,3065,3070,3070,3065,4
20240621,131600,951011695,3070,3065,3070,3055,2201
20240621,131500,944273135,3070,3070,3070,3070,1
20240621,131400,944270065,3070,3065,3070,3065,50
20240621,131300,944116655,3065,3065,3065,3065,67
20240621,131200,943911300,3065,3060,3065,3060,1188
20240621,131100,940276010,3070,3065,3070,3065,429
20240621,131000,938960310,3070,3070,3070,3070,0
20240621,130900,938960310,3070,3070,3070,3070,101
20240621,130800,938650240,3070,3075,3075,3070,2289
20240621,130700,931619045,3085,3085,3085,3085,1
20240621,130600,931615960,3085,3085,3085,3085,6
20240621,130500,931597450,3085,3085,3085,3085,0
20240621,130400,931597450,3085,3080,3085,3080,520
20240621,130300,929995845,3080,3080,3080,3080,598
20240621,130200,928154005,3080,3080,3080,3080,1
20240621,130100,928150925,3075,3075,3075,3075,432
20240621,130000,926822525,3075,3075,3075,3075,5
20240621,125900,926807150,3075,3075,3075,3075,0
20240621,125800,926807150,3075,3070,3075,3070,4
20240621,125700,926794865,3075,3075,3075,3075,3785
20240621,125600,915155990,3080,3080,3080,3080,0
20240621,125500,915155990,3080,3080,3080,3080,10
20240621,125400,915125190,3090,3090,3090,3090,0
20240621,125300,915125190,3090,3090,3090,3090,0
20240621,125200,915125190,3090,3090,3090,3090,0
20240621,125100,915125190,3090,3090,3090,3090,0
20240621,125000,915125190,3090,3090,3090,3090,1
20240621,124900,915122100,3090,3070,3090,3070,469
20240621,124800,913672910,3090,3075,3090,3075,217
20240621,124700,913004540,3080,3080,3080,3075,84
20240621,124600,912745870,3070,3075,3075,3070,824
20240621,124500,910214815,3075,3075,3075,3075,250
20240621,124400,909446065,3080,3080,3080,3080,0
20240621,124300,909446065,3080,3075,3080,3075,3
20240621,124200,909436835,3080,3080,3080,3080,2
20240621,124100,909430675,3080,3080,3085,3080,914
20240621,124000,906611055,3085,3085,3085,3085,4196
20240621,123900,893666395,3090,3090,3090,3090,5
20240621,123800,893650945,3090,3090,3090,3090,45
20240621,123700,893511895,3095,3095,3095,3095,1
20240621,123600,893508800,3090,3090,3090,3090,4
20240621,123500,893496440,3090,3090,3090,3090,0
20240621,123400,893496440,3090,3090,3090,3090,499
20240621,123300,891954530,3090,3090,3090,3090,5
20240621,123200,891939080,3095,3090,3095,3090,466
20240621,123100,890498300,3095,3095,3095,3095,9
20240621,123000,890470445,3095,3095,3095,3095,10
20240621,122900,890439495,3095,3095,3095,3095,0
20240621,122800,890439495,3095,3095,3095,3095,2
20240621,122700,890433305,3090,3090,3095,3090,38
20240621,122600,890315880,3090,3090,3090,3090,68
20240621,122500,890105760,3090,3085,3090,3085,3119
20240621,122400,880468085,3085,3085,3085,3085,38
20240621,122300,880350855,3090,3080,3090,3080,1074
20240621,122200,877036865,3075,3075,3075,3075,0
20240621,122100,877036865,3075,3075,3075,3075,0
20240621,122000,877036865,3075,3075,3075,3075,0
20240621,121900,877036865,3075,3075,3075,3075,46
20240621,121800,876895415,3075,3075,3075,3075,0
20240621,121700,876895415,3075,3075,3075,3075,466
20240621,121600,875462465,3075,3075,3075,3075,0
20240621,121500,875462465,3075,3075,3075,3075,10
20240621,121400,875431715,3075,3075,3075,3075,20
20240621,121300,875370215,3075,3075,3075,3075,5
20240621,121200,875354840,3085,3070,3085,3070,35
20240621,121100,875247020,3065,3065,3065,3065,20
20240621,121000,875185720,3070,3070,3070,3070,94
20240621,120900,874897140,3085,3085,3085,3085,2
20240621,120800,874890970,3085,3085,3085,3085,10
20240621,120700,874860120,3085,3085,3085,3085,0
20240621,120600,874860120,3085,3070,3085,3070,143
20240621,120500,874420535,3070,3070,3070,3070,0
20240621,120400,874420535,3070,3070,3070,3070,2000
20240621,120300,868280535,3065,3065,3065,3065,0
20240621,120200,868280535,3065,3060,3065,3060,871
20240621,120100,865613400,3060,3050,3060,3050,165
20240621,120000,865110110,3050,3050,3055,3050,692
20240621,115900,862999495,3055,3055,3055,3050,18
20240621,115800,862944510,3050,3055,3055,3050,118
20240621,115700,862584030,3055,3055,3055,3055,3
20240621,115600,862574865,3050,3050,3050,3050,2
20240621,115500,862568765,3050,3050,3060,3050,255
20240621,115400,861790935,3050,3050,3060,3050,293
20240621,115300,860896040,3055,3055,3060,3045,469
20240621,115200,859464135,3050,3050,3050,3050,7
20240621,115100,859442785,3050,3050,3050,3050,3303
20240621,115000,849368635,3050,3050,3050,3050,2
20240621,114900,849362535,3050,3050,3050,3050,68
20240621,114800,849155135,3050,3060,3060,3050,1294
20240621,114700,845202135,3055,3055,3060,3055,252
20240621,114600,844431775,3060,3060,3065,3060,5136
20240621,114500,828714365,3060,3060,3060,3060,1
20240621,114400,828711305,3065,3065,3065,3065,201
20240621,114300,828095240,3065,3065,3070,3065,376
20240621,114200,826942675,3065,3070,3070,3065,1018
20240621,114100,823822480,3070,3060,3070,3060,784
20240621,114000,821422920,3060,3070,3070,3060,38
20240621,113900,821306530,3070,3060,3070,3060,239
20240621,113800,820572820,3070,3070,3070,3070,5
20240621,113700,820557470,3070,3060,3070,3060,6
20240621,113600,820539060,3070,3060,3070,3060,4
20240621,113500,820526810,3070,3060,3070,3060,3
20240621,113400,820517620,3060,3060,3060,3060,6
20240621,113300,820499260,3060,3060,3060,3060,1005
20240621,113200,817423960,3070,3070,3070,3070,10
20240621,113100,817393260,3070,3060,3070,3060,4
20240621,113000,817380990,3060,3065,3065,3060,516
20240621,112900,815802000,3070,3060,3070,3060,20
20240621,112800,815740780,3070,3070,3070,3070,60
20240621,112700,815556580,3070,3065,3070,3065,101
20240621,112600,815247010,3065,3065,3065,3065,1031
20240621,112500,812086995,3065,3065,3065,3065,1013
20240621,112400,808982150,3070,3065,3070,3065,49
20240621,112300,808831725,3070,3070,3070,3070,0
20240621,112200,808831725,3070,3070,3070,3070,0
20240621,112100,808831725,3070,3070,3070,3070,0
20240621,112000,808831725,3070,3060,3070,3060,3
20240621,111900,808822530,3060,3065,3065,3060,20
20240621,111800,808761280,3070,3060,3070,3060,12
20240621,111700,808724465,3060,3060,3060,3060,312
20240621,111600,807769745,3070,3060,3070,3060,1123
20240621,111500,804330110,3060,3060,3060,3060,0
20240621,111400,804330110,3060,3060,3060,3060,3
20240621,111300,804320930,3060,3055,3060,3050,151
20240621,111200,803858960,3060,3065,3065,3050,113
20240621,111100,803513110,3065,3060,3065,3060,3702
20240621,111000,792182815,3050,3055,3055,3050,2420
20240621,110900,784798310,3060,3055,3060,3055,1795
20240621,110800,779312560,3055,3060,3060,3055,5280
20240621,110700,763161315,3060,3065,3065,3060,857
20240621,110600,760536360,3065,3070,3070,3065,210
20240621,110500,759892210,3070,3070,3070,3070,285
20240621,110400,759017260,3070,3070,3070,3065,813
20240621,110300,756521700,3070,3070,3070,3070,7
20240621,110200,756500210,3080,3080,3080,3075,232
20240621,110100,755785670,3080,3080,3080,3080,3
20240621,110000,755776430,3060,3060,3060,3060,50
20240621,105900,755623430,3060,3080,3080,3060,5384
20240621,105800,739100495,3085,3080,3085,3080,800
20240621,105700,736634995,3100,3075,3100,3075,1905
20240621,105600,730777055,3090,3075,3090,3075,403
20240621,105500,729537785,3075,3085,3085,3075,5257
20240621,105400,713349675,3090,3095,3095,3090,3802
20240621,105300,701600470,3095,3095,3095,3095,4
20240621,105200,701588090,3095,3100,3105,3095,601
20240621,105100,699722015,3105,3105,3105,3105,0
20240621,105000,699722015,3105,3105,3105,3100,194
20240621,104900,699120155,3110,3110,3110,3110,50
20240621,104800,698964655,3110,3100,3110,3100,2273
20240621,104700,691906585,3100,3100,3100,3100,646
20240621,104600,689903985,3100,3100,3100,3100,32
20240621,104500,689804785,3100,3100,3100,3100,69
20240621,104400,689590885,3100,3100,3100,3100,1
20240621,104300,689587785,3090,3090,3090,3090,0
20240621,104200,689587785,3090,3090,3090,3090,651
20240621,104100,687576195,3090,3090,3090,3090,1
20240621,104000,687573105,3090,3080,3090,3080,40
20240621,103900,687449855,3090,3085,3090,3085,400
20240621,103800,686213860,3090,3085,3090,3080,3901
20240621,103700,674188830,3085,3095,3095,3085,2408
20240621,103600,666759470,3090,3095,3095,3090,102
20240621,103500,666444280,3095,3090,3095,3090,55
20240621,103400,666274065,3090,3095,3095,3090,463
20240621,103300,664843390,3090,3085,3090,3085,1912
20240621,103200,658944850,3085,3085,3085,3085,301
20240621,103100,658016265,3100,3095,3100,3085,5
20240621,103000,658000790,3095,3100,3100,3085,1171
20240621,102900,654372075,3105,3100,3105,3100,534
20240621,102800,652716670,3110,3100,3110,3100,351
20240621,102700,651628560,3100,3095,3100,3090,3980
20240621,102600,639310490,3095,3095,3095,3090,5996
20240621,102500,620771450,3100,3100,3100,3095,1126
20240621,102400,617281485,3100,3105,3105,3100,2162
20240621,102300,610572985,3110,3110,3110,3110,1174
20240621,102200,606921845,3115,3115,3115,3115,150
20240621,102100,606454595,3120,3110,3120,3110,6
20240621,102000,606435885,3120,3115,3120,3110,98
20240621,101900,606131060,3115,3120,3120,3115,6
20240621,101800,606112365,3125,3125,3125,3125,0
20240621,101700,606112365,3125,3110,3125,3110,3
20240621,101600,606103005,3125,3125,3125,3125,0
20240621,101500,606103005,3125,3120,3125,3120,211
20240621,101400,605444080,3120,3120,3120,3120,0
20240621,101300,605444080,3120,3120,3120,3120,93
20240621,101200,605153920,3120,3120,3125,3110,6942
20240621,101100,583486990,3120,3120,3120,3120,100
20240621,101000,583174990,3125,3115,3125,3110,1413
20240621,100900,578778340,3115,3125,3125,3115,245
20240621,100800,578012725,3130,3130,3130,3130,700
20240621,100700,575821725,3130,3125,3130,3125,259
20240621,100600,575012335,3125,3130,3130,3125,7435
20240621,100500,551744285,3130,3130,3130,3130,1111
20240621,100400,548266855,3130,3125,3130,3125,752
20240621,100300,545914960,3125,3125,3125,3115,2215
20240621,100200,538993245,3125,3120,3125,3120,2
20240621,100100,538987000,3125,3120,3125,3120,6
20240621,100000,538968275,3120,3120,3120,3120,10
20240621,095900,538937075,3120,3120,3120,3120,0
20240621,095800,538937075,3120,3115,3120,3115,1777
20240621,095700,533392935,3115,3115,3115,3115,803
20240621,095600,530891590,3115,3090,3115,3090,101
20240621,095500,530579475,3115,3095,3115,3090,2537
20240621,095400,522727450,3095,3095,3115,3095,241
20240621,095300,521981475,3095,3095,3115,3095,15
20240621,095200,521935030,3095,3100,3100,3095,292
20240621,095100,521031190,3120,3120,3120,3120,0
20240621,095000,521031190,3120,3120,3120,3120,0
20240621,094900,521031190,3120,3110,3120,3110,3022
20240621,094800,511632720,3110,3110,3110,3110,142
20240621,094700,511191100,3110,3110,3110,3110,1648
20240621,094600,506065820,3110,3110,3110,3095,27
20240621,094500,505982065,3110,3110,3110,3110,17
20240621,094400,505929195,3110,3120,3120,3105,5640
20240621,094300,488377410,3120,3120,3120,3120,14
20240621,094200,488333730,3120,3120,3130,3120,1625
20240621,094100,483262555,3125,3140,3140,3125,1143
20240621,094000,479684065,3140,3135,3140,3135,445
20240621,093900,478286770,3140,3135,3140,3135,1670
20240621,093800,473050890,3135,3125,3135,3125,202
20240621,093700,472419625,3125,3140,3145,3125,4174
20240621,093600,459299470,3145,3130,3145,3125,93
20240621,093500,459008800,3145,3125,3145,3125,8172
20240621,093400,433315590,3125,3115,3140,3115,3680
20240621,093300,421780435,3135,3110,3135,3105,6966
20240621,093200,400104800,3110,3130,3145,3105,3075
20240621,093100,390479385,3130,3105,3130,3105,104
20240621,093000,390153955,3105,3120,3135,3105,8097
20240621,092900,364819155,3125,3100,3125,3095,5042
20240621,092800,349091145,3115,3095,3115,3090,10830
20240621,092700,315467180,3095,3095,3100,3095,918
20240621,092600,312624075,3100,3100,3100,3100,0
20240621,092500,312624075,3100,3100,3100,3100,0
20240621,092400,312624075,3100,3105,3105,3070,2214
20240621,092300,305806130,3105,3105,3105,3100,1593
20240621,092200,300859915,3105,3090,3110,3090,9393
20240621,092100,271712610,3090,3065,3095,3065,10836
20240621,092000,238352165,3065,3065,3065,3065,0
20240621,091900,238352165,3065,3050,3065,3050,10004
20240621,091800,207743805,3050,3050,3060,3035,5661
20240621,091700,190538710,3055,3065,3065,3055,2865
20240621,091600,181773735,3075,3060,3075,3055,2336
20240621,091500,174630475,3060,3065,3065,3060,149
20240621,091400,174174515,3060,3060,3065,3055,762
20240621,091300,171842820,3055,3055,3060,3045,545
20240621,091200,170178920,3040,3040,3050,3040,1037
20240621,091100,167022175,3040,3050,3050,3040,428
20240621,091000,165720685,3040,3040,3045,3040,521
20240621,090900,164136180,3040,3045,3045,3035,1025
20240621,090800,161023225,3050,3050,3050,3050,1706
20240621,090700,155819925,3045,3040,3045,3040,1397
20240621,090600,151569020,3035,3050,3055,3025,12208
20240621,090500,114430390,3050,3080,3080,3050,14672
20240621,090400,69422735,3090,3090,3090,3080,2153
20240621,090300,62775840,3090,3070,3090,3070,3760
20240621,090200,51171930,3070,3060,3070,3055,878
20240621,090100,48489000,3055,3050,3060,3040,2935
20240621,090000,39528210,3050,3035,3050,3035,12672